Echtzeit-Aktienkurs CGI GROUP INC. A SV
Bid:
Ask:
Aktienkurse zur CGI GROUP INC. A SV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 93,16 | 94,00 | 92,97 | 93,80 | 0,77% | 203.305,00 |
| 15.09.2025 | 93,92 | 93,92 | 92,58 | 93,08 | -0,26% | 312.666,00 |
| 12.09.2025 | 94,14 | 94,17 | 93,32 | 93,32 | -1,00% | 199.505,00 |
| 11.09.2025 | 93,08 | 94,26 | 92,21 | 94,26 | 1,57% | 354.270,00 |
| 10.09.2025 | 95,35 | 95,87 | 92,58 | 92,80 | -2,90% | 291.692,00 |
| 09.09.2025 | 96,61 | 96,65 | 95,57 | 95,57 | -1,00% | 232.330,00 |
| 08.09.2025 | 96,92 | 97,11 | 96,02 | 96,54 | -0,20% | 241.590,00 |
| 05.09.2025 | 95,70 | 97,50 | 95,70 | 96,73 | 45,81% | 183.203,00 |
| 01.02.2019 | 65,89 | 66,68 | 65,89 | 66,34 | 0,50% | 185.789,00 |
| 31.01.2019 | 65,06 | 66,13 | 64,94 | 66,01 | 0,90% | 236.507,00 |
| 30.01.2019 | 64,45 | 65,51 | 63,88 | 65,42 | 0,83% | 201.035,00 |
| 29.01.2019 | 65,38 | 65,38 | 64,62 | 64,88 | -0,63% | 149.568,00 |
| 28.01.2019 | 64,84 | 65,31 | 64,58 | 65,29 | -0,23% | 151.353,00 |
| 25.01.2019 | 65,00 | 65,48 | 64,68 | 65,44 | 1,52% | 209.234,00 |
| 24.01.2019 | 64,82 | 65,29 | 64,39 | 64,46 | -0,25% | 170.029,00 |
| 23.01.2019 | 64,80 | 65,10 | 64,11 | 64,62 | 0,37% | 176.373,00 |
| 22.01.2019 | 64,78 | 65,33 | 64,14 | 64,38 | -1,65% | 169.400,00 |
| 18.01.2019 | 65,23 | 65,90 | 65,23 | 65,46 | 0,40% | 192.621,00 |
| 17.01.2019 | 64,95 | 65,32 | 64,74 | 65,20 | -0,11% | 226.999,00 |
| 16.01.2019 | 64,96 | 65,39 | 64,88 | 65,27 | 0,59% | 134.394,00 |
| 15.01.2019 | 64,35 | 65,06 | 64,27 | 64,89 | 1,37% | 203.929,00 |
| 14.01.2019 | 64,11 | 64,25 | 63,44 | 64,01 | -1,28% | 64.515,00 |
| 11.01.2019 | 65,02 | 65,30 | 64,72 | 64,84 | -0,57% | 236.406,00 |
| 10.01.2019 | 63,77 | 65,41 | 63,68 | 65,21 | 1,24% | 266.128,00 |
| 09.01.2019 | 63,07 | 64,52 | 63,07 | 64,41 | 2,43% | 231.726,00 |
| 08.01.2019 | 61,75 | 63,04 | 61,75 | 62,88 | 2,14% | 257.680,00 |
| 07.01.2019 | 60,55 | 61,76 | 60,47 | 61,56 | 1,43% | 213.766,00 |
| 04.01.2019 | 60,23 | 60,95 | 59,93 | 60,69 | 1,90% | 217.971,00 |
| 03.01.2019 | 60,58 | 60,72 | 59,56 | 59,56 | -2,66% | 209.785,00 |
| 02.01.2019 | 60,41 | 61,50 | 60,27 | 61,19 | 0,00% | 225.757,00 |
| 31.12.2018 | 60,23 | 61,19 | 60,23 | 61,19 | 1,88% | 309.065,00 |
| 28.12.2018 | 59,99 | 60,67 | 59,66 | 60,06 | 0,65% | 286.774,00 |
| 27.12.2018 | 59,36 | 59,67 | 58,45 | 59,67 | -0,81% | 273.243,00 |
| 26.12.2018 | 58,50 | 60,18 | 57,97 | 60,16 | 3,03% | 140.227,00 |
| 24.12.2018 | 57,51 | 58,79 | 57,35 | 58,39 | 1,06% | 135.804,00 |
| 21.12.2018 | 59,39 | 59,53 | 57,62 | 57,78 | -2,86% | 262.113,00 |
| 20.12.2018 | 60,63 | 61,39 | 59,14 | 59,48 | -2,73% | 249.387,00 |
| 19.12.2018 | 62,20 | 62,25 | 60,87 | 61,15 | -1,55% | 267.759,00 |
| 18.12.2018 | 62,09 | 62,61 | 61,87 | 62,11 | 0,44% | 133.895,00 |
| 17.12.2018 | 62,50 | 62,97 | 61,67 | 61,84 | -1,87% | 183.668,00 |
| 14.12.2018 | 63,34 | 63,59 | 62,81 | 63,02 | -1,33% | 126.802,00 |
| 13.12.2018 | 64,21 | 64,52 | 63,67 | 63,87 | -0,44% | 174.074,00 |
| 12.12.2018 | 63,52 | 64,83 | 63,52 | 64,15 | 1,83% | 214.629,00 |
| 11.12.2018 | 63,43 | 64,00 | 62,82 | 63,00 | 0,35% | 138.684,00 |
| 10.12.2018 | 62,48 | 63,03 | 61,79 | 62,78 | 0,38% | 203.867,00 |
| 07.12.2018 | 63,73 | 64,35 | 62,54 | 62,54 | -1,65% | 301.434,00 |
| 06.12.2018 | 62,57 | 63,65 | 61,99 | 63,59 | -0,14% | 251.850,00 |
| 04.12.2018 | 64,19 | 64,90 | 63,54 | 63,68 | -0,95% | 217.551,00 |
| 03.12.2018 | 64,54 | 64,74 | 63,76 | 64,29 | 0,74% | 279.986,00 |
| 30.11.2018 | 63,47 | 64,18 | 63,22 | 63,82 | 0,55% | 255.584,00 |
| 29.11.2018 | 63,66 | 64,21 | 63,45 | 63,47 | -0,67% | 209.819,00 |
| 28.11.2018 | 63,38 | 64,13 | 63,24 | 63,90 | 1,17% | 180.608,00 |
| 27.11.2018 | 62,98 | 63,62 | 62,69 | 63,16 | -0,47% | 121.695,00 |
| 26.11.2018 | 63,00 | 63,87 | 62,92 | 63,46 | 1,41% | 165.320,00 |
| 23.11.2018 | 61,88 | 62,81 | 61,88 | 62,58 | 0,64% | 104.577,00 |
| 21.11.2018 | 61,69 | 62,71 | 61,26 | 62,18 | 1,60% | 191.181,00 |
| 20.11.2018 | 60,49 | 61,30 | 60,15 | 61,20 | -0,07% | 208.751,00 |
| 19.11.2018 | 62,58 | 62,81 | 61,01 | 61,24 | -2,73% | 271.299,00 |
| 16.11.2018 | 61,60 | 63,07 | 61,60 | 62,96 | 1,71% | 247.068,00 |
| 15.11.2018 | 61,25 | 62,06 | 61,10 | 61,90 | 0,70% | 377.765,00 |
| 14.11.2018 | 61,86 | 62,38 | 61,13 | 61,47 | -0,19% | 148.156,00 |
| 13.11.2018 | 60,87 | 61,80 | 60,84 | 61,59 | 1,35% | 170.825,00 |
| 12.11.2018 | 61,50 | 61,74 | 60,53 | 60,77 | -1,84% | 176.212,00 |
| 09.11.2018 | 61,81 | 62,30 | 61,54 | 61,91 | -0,86% | 174.254,00 |
| 08.11.2018 | 62,29 | 63,04 | 62,00 | 62,45 | 0,47% | 234.976,00 |
| 07.11.2018 | 62,86 | 63,61 | 62,14 | 62,16 | 3,12% | 270.126,00 |
| 06.11.2018 | 60,84 | 61,11 | 59,82 | 60,28 | -0,94% | 247.030,00 |
| 05.11.2018 | 60,96 | 61,40 | 60,57 | 60,85 | -0,73% | 164.743,00 |
| 02.11.2018 | 62,61 | 62,90 | 61,13 | 61,30 | -2,15% | 280.541,00 |
| 01.11.2018 | 61,38 | 62,85 | 61,10 | 62,65 | 1,54% | 250.249,00 |
| 31.10.2018 | 60,17 | 62,17 | 60,17 | 61,70 | 3,35% | 487.566,00 |
| 30.10.2018 | 57,96 | 59,80 | 57,70 | 59,70 | 2,98% | 386.118,00 |
| 29.10.2018 | 58,79 | 59,04 | 57,46 | 57,97 | -1,04% | 323.081,00 |
| 26.10.2018 | 58,61 | 59,15 | 58,09 | 58,58 | -1,65% | 253.244,00 |
| 25.10.2018 | 60,03 | 60,22 | 59,41 | 59,56 | -0,50% | 298.502,00 |
| 24.10.2018 | 61,52 | 62,22 | 59,79 | 59,86 | -2,89% | 453.406,00 |
| 23.10.2018 | 60,90 | 61,87 | 60,18 | 61,64 | -0,02% | 189.274,00 |
| 22.10.2018 | 60,15 | 61,94 | 60,11 | 61,65 | 2,58% | 187.017,00 |
| 19.10.2018 | 60,39 | 61,07 | 59,85 | 60,10 | -0,20% | 200.324,00 |
| 18.10.2018 | 61,17 | 61,32 | 59,92 | 60,22 | -1,81% | 133.800,00 |
| 17.10.2018 | 62,08 | 62,08 | 61,13 | 61,33 | -1,56% | 128.118,00 |
| 16.10.2018 | 61,04 | 62,43 | 61,03 | 62,30 | 2,69% | 150.993,00 |
| 15.10.2018 | 60,20 | 60,90 | 59,80 | 60,67 | 0,65% | 171.692,00 |
| 12.10.2018 | 59,96 | 60,84 | 59,60 | 60,28 | 1,45% | 221.140,00 |
| 11.10.2018 | 59,01 | 60,12 | 58,75 | 59,42 | 0,25% | 200.461,00 |
| 10.10.2018 | 60,63 | 60,70 | 59,16 | 59,27 | -3,20% | 291.290,00 |
| 09.10.2018 | 62,04 | 62,69 | 61,10 | 61,23 | -1,80% | 208.388,00 |
| 08.10.2018 | 62,60 | 62,63 | 61,99 | 62,35 | -0,97% | 71.333,00 |
| 05.10.2018 | 63,11 | 63,60 | 62,65 | 62,96 | -0,71% | 139.268,00 |
| 04.10.2018 | 64,01 | 64,01 | 62,96 | 63,41 | -1,22% | 123.327,00 |
| 03.10.2018 | 64,08 | 64,41 | 63,80 | 64,19 | 0,36% | 150.049,00 |
| 02.10.2018 | 65,15 | 65,15 | 63,63 | 63,96 | -2,17% | 153.169,00 |
| 01.10.2018 | 64,68 | 65,52 | 64,68 | 65,38 | 1,40% | 181.146,00 |
| 28.09.2018 | 64,90 | 65,18 | 64,26 | 64,48 | -0,98% | 184.778,00 |
| 27.09.2018 | 65,61 | 66,32 | 65,04 | 65,12 | -1,02% | 175.870,00 |
| 26.09.2018 | 65,88 | 66,34 | 65,70 | 65,79 | -0,38% | 135.782,00 |
| 25.09.2018 | 66,34 | 66,43 | 65,94 | 66,04 | -0,12% | 96.421,00 |
| 24.09.2018 | 65,84 | 66,42 | 65,84 | 66,12 | -0,12% | 116.528,00 |
| 21.09.2018 | 66,43 | 66,44 | 65,88 | 66,20 | -0,11% | 208.291,00 |
| 20.09.2018 | 66,18 | 66,53 | 65,83 | 66,27 | 0,32% | 132.571,00 |